Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Fair LP (NY: FUN )

42.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.204 8.281 7.833 7.893 1,177,170 -0.39(-4.75%)
Apr 29, 2010 8.226 8.330 8.128 8.286 694,704 +0.15(+1.88%)
Apr 28, 2010 8.002 8.144 7.805 8.133 395,743 +0.16(+2.06%)
Apr 27, 2010 8.248 8.319 7.969 7.969 449,354 -0.39(-4.64%)
Apr 26, 2010 8.444 8.483 8.234 8.357 363,536 -0.16(-1.92%)
Apr 23, 2010 8.270 8.625 8.068 8.521 1,015,154 +0.31(+3.72%)
Apr 22, 2010 8.068 8.264 8.057 8.215 466,188 +0.09(+1.08%)
Apr 21, 2010 8.068 8.193 7.945 8.128 391,682 +0.01(+0.07%)
Apr 20, 2010 8.139 8.281 8.100 8.122 617,642 -0.06(-0.73%)
Apr 19, 2010 8.155 8.406 7.915 8.182 631,873 -0.01(-0.13%)
Apr 16, 2010 8.264 8.319 8.095 8.193 1,062,512 -0.14(-1.70%)
Apr 15, 2010 8.313 8.439 8.057 8.335 710,577 -0.02(-0.20%)
Apr 14, 2010 7.893 8.354 7.871 8.352 984,738 +0.50(+6.40%)
Apr 13, 2010 7.756 7.926 7.467 7.849 983,961 +0.09(+1.20%)
Apr 12, 2010 7.674 8.166 7.625 7.756 1,708,586 +0.05(+0.64%)
Apr 09, 2010 7.013 7.707 6.948 7.707 1,569,454 +0.67(+9.46%)
Apr 08, 2010 6.964 7.090 6.822 7.041 1,296,294 +0.01(+0.16%)
Apr 07, 2010 6.975 7.101 6.784 7.030 2,217,931 +0.27(+4.04%)
Apr 06, 2010 6.139 6.882 6.123 6.757 4,307,491 +0.26(+3.95%)
Apr 05, 2010 6.533 6.686 6.363 6.500 1,232,539 -0.06(-0.92%)
Apr 01, 2010 6.494 6.560 6.560 6.560 454,219 +0.04(+0.59%)
Mar 31, 2010 6.445 6.522 6.272 6.522 445,931 +0.06(+0.93%)
Mar 30, 2010 6.336 6.473 6.336 6.462 322,039 +0.12(+1.89%)
Mar 29, 2010 6.358 6.390 6.336 6.342 460,255 -0.05(-0.77%)
Mar 26, 2010 6.374 6.420 6.342 6.391 212,318 +0.01(+0.09%)
Mar 25, 2010 6.413 6.445 6.380 6.385 311,855 +0.01(+0.09%)
Mar 24, 2010 6.418 6.451 6.374 6.380 216,663 -0.02(-0.26%)
Mar 23, 2010 6.451 6.549 6.336 6.396 340,830 -0.01(-0.09%)
Mar 22, 2010 6.418 6.609 6.391 6.402 314,899 -0.03(-0.51%)
Mar 19, 2010 6.555 6.560 6.418 6.434 416,111 -0.13(-2.00%)
Mar 18, 2010 6.598 6.604 6.451 6.565 705,379 +0.01(+0.17%)
Mar 17, 2010 6.664 6.822 6.314 6.555 2,931,816 -0.11(-1.64%)
Mar 16, 2010 6.669 6.729 6.565 6.664 867,573 -0.02(-0.33%)
Mar 15, 2010 6.697 6.729 6.642 6.686 4,213,104 +0.60(+9.87%)
Mar 12, 2010 6.112 6.161 6.074 6.085 338,866 -0.05(-0.89%)
Mar 11, 2010 6.063 6.178 6.041 6.139 899,319 +0.05(+0.81%)
Mar 10, 2010 6.079 6.123 6.068 6.090 387,534 +0.02(+0.36%)
Mar 09, 2010 6.047 6.085 6.008 6.068 502,539 +0.01(+0.09%)
Mar 08, 2010 6.090 6.112 6.036 6.063 247,473 -0.01(-0.09%)
Mar 05, 2010 6.041 6.090 5.992 6.068 580,060 +0.03(+0.45%)
Mar 04, 2010 6.030 6.139 6.020 6.041 337,778 +0.01(+0.09%)
Mar 03, 2010 6.112 6.123 6.019 6.036 423,090 -0.11(-1.78%)
Mar 02, 2010 6.118 6.150 6.063 6.145 338,077 -0.01(-0.09%)
Mar 01, 2010 6.085 6.178 6.068 6.150 502,108 +0.05(+0.90%)
Feb 26, 2010 6.096 6.129 6.063 6.096 371,621 -0.04(-0.62%)
Feb 25, 2010 6.156 6.216 6.068 6.134 212,510 -0.08(-1.32%)
Feb 24, 2010 6.156 6.238 6.047 6.216 544,149 +0.06(+0.98%)
Feb 23, 2010 6.118 6.172 5.965 6.156 676,341 +0.03(+0.45%)
Feb 22, 2010 6.183 6.183 6.123 6.128 353,351 -0.05(-0.80%)
Feb 19, 2010 6.216 6.216 6.150 6.178 324,492 -0.02(-0.35%)
Feb 18, 2010 6.227 6.249 6.189 6.200 424,353 -0.04(-0.61%)
Feb 17, 2010 6.172 6.238 6.112 6.238 582,173 +0.08(+1.33%)
Feb 16, 2010 6.254 6.309 6.128 6.156 569,172 -0.09(-1.49%)
Feb 12, 2010 6.227 6.249 6.249 6.249 652,493 +0.01(+0.09%)
Feb 11, 2010 6.292 6.347 6.172 6.243 825,929 -0.04(-0.61%)
Feb 10, 2010 6.462 6.473 6.271 6.281 878,338 -0.21(-3.28%)
Feb 09, 2010 6.445 6.555 6.445 6.494 875,972 +0.02(+0.25%)
Feb 08, 2010 6.500 6.538 6.456 6.478 723,173 +0.01(+0.17%)
Feb 05, 2010 6.522 6.555 6.429 6.467 1,084,699 -0.04(-0.59%)
Feb 04, 2010 6.533 6.587 6.473 6.505 1,220,106 -0.09(-1.41%)
Feb 03, 2010 6.658 6.658 6.516 6.598 1,052,885 -0.06(-0.90%)
Feb 02, 2010 6.647 6.740 6.620 6.658 1,799,082 -0.04(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.